TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea · Delayed Price · Currency is KRW 1,545.00
-80.00 (-4.92%)
At close: Apr 13, 2026
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1,610.00 | 1,640.00 | 1,530.00 | 1,545.00 | 1,545.00 | -4.92% | 359,653 |
| Apr 10, 2026 | 1,515.00 | 1,630.00 | 1,485.00 | 1,625.00 | 1,625.00 | 7.26% | 286,512 |
| Apr 9, 2026 | 1,525.00 | 1,600.00 | 1,510.00 | 1,515.00 | 1,515.00 | -0.66% | 202,036 |
| Apr 8, 2026 | 1,500.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,525.00 | 2.35% | 202,115 |
| Apr 7, 2026 | 1,515.00 | 1,535.00 | 1,455.00 | 1,490.00 | 1,490.00 | -1.00% | 198,251 |
| Apr 6, 2026 | 1,630.00 | 1,630.00 | 1,470.00 | 1,505.00 | 1,505.00 | -5.05% | 287,014 |
| Apr 3, 2026 | 1,610.00 | 1,765.00 | 1,570.00 | 1,585.00 | 1,585.00 | 2.59% | 297,498 |
| Apr 2, 2026 | 1,620.00 | 1,625.00 | 1,525.00 | 1,545.00 | 1,545.00 | -4.63% | 196,941 |
| Apr 1, 2026 | 1,610.00 | 1,660.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.93% | 119,978 |
| Mar 31, 2026 | 1,625.00 | 1,635.00 | 1,525.00 | 1,605.00 | 1,605.00 | -0.93% | 212,738 |
| Mar 30, 2026 | 1,645.00 | 1,730.00 | 1,600.00 | 1,620.00 | 1,620.00 | -4.14% | 284,839 |
| Mar 27, 2026 | 1,685.00 | 1,700.00 | 1,630.00 | 1,690.00 | 1,690.00 | 1.20% | 187,543 |
| Mar 26, 2026 | 1,620.00 | 1,710.00 | 1,610.00 | 1,670.00 | 1,670.00 | 3.09% | 318,759 |
| Mar 25, 2026 | 1,800.00 | 1,975.00 | 1,595.00 | 1,620.00 | 1,620.00 | -3.28% | 1,005,118 |
| Mar 24, 2026 | 1,590.00 | 1,690.00 | 1,560.00 | 1,675.00 | 1,675.00 | 5.68% | 413,541 |
| Mar 23, 2026 | 1,590.00 | 1,680.00 | 1,550.00 | 1,585.00 | 1,585.00 | -0.31% | 243,904 |
| Mar 20, 2026 | 1,575.00 | 1,635.00 | 1,550.00 | 1,590.00 | 1,590.00 | 0.95% | 256,005 |
| Mar 19, 2026 | 1,595.00 | 1,605.00 | 1,535.00 | 1,575.00 | 1,575.00 | -1.25% | 210,328 |
| Mar 18, 2026 | 1,700.00 | 1,700.00 | 1,590.00 | 1,595.00 | 1,595.00 | -3.63% | 282,884 |
| Mar 17, 2026 | 1,600.00 | 1,695.00 | 1,560.00 | 1,655.00 | 1,655.00 | 6.43% | 483,037 |
| Mar 16, 2026 | 1,575.00 | 1,590.00 | 1,520.00 | 1,555.00 | 1,555.00 | -1.27% | 185,609 |
| Mar 13, 2026 | 1,555.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | - | 154,421 |
| Mar 12, 2026 | 1,580.00 | 1,610.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.32% | 168,528 |
| Mar 11, 2026 | 1,585.00 | 1,665.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.96% | 244,863 |
| Mar 10, 2026 | 1,640.00 | 1,690.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.88% | 284,742 |
| Mar 9, 2026 | 1,635.00 | 1,635.00 | 1,545.00 | 1,595.00 | 1,595.00 | -3.63% | 208,935 |
| Mar 6, 2026 | 1,715.00 | 1,735.00 | 1,625.00 | 1,655.00 | 1,655.00 | -3.78% | 319,592 |
| Mar 5, 2026 | 1,710.00 | 1,775.00 | 1,675.00 | 1,720.00 | 1,720.00 | 7.50% | 287,161 |
| Mar 4, 2026 | 1,690.00 | 1,700.00 | 1,560.00 | 1,600.00 | 1,600.00 | -7.51% | 755,798 |
| Mar 3, 2026 | 1,810.00 | 1,830.00 | 1,725.00 | 1,730.00 | 1,730.00 | -6.49% | 655,974 |
| Feb 27, 2026 | 1,900.00 | 1,925.00 | 1,845.00 | 1,850.00 | 1,850.00 | -2.63% | 494,944 |
| Feb 26, 2026 | 2,090.00 | 2,190.00 | 1,885.00 | 1,900.00 | 1,900.00 | -8.87% | 1,529,431 |
| Feb 25, 2026 | 1,860.00 | 2,440.00 | 1,860.00 | 2,085.00 | 2,085.00 | 10.90% | 8,205,644 |
| Feb 24, 2026 | 1,965.00 | 1,965.00 | 1,845.00 | 1,880.00 | 1,880.00 | -3.34% | 501,048 |
| Feb 23, 2026 | 1,790.00 | 1,960.00 | 1,790.00 | 1,945.00 | 1,945.00 | 9.89% | 1,164,222 |
| Feb 20, 2026 | 1,725.00 | 1,855.00 | 1,635.00 | 1,770.00 | 1,770.00 | 2.61% | 867,737 |
| Feb 19, 2026 | 1,705.00 | 1,855.00 | 1,655.00 | 1,725.00 | 1,725.00 | 1.17% | 682,396 |
| Feb 13, 2026 | 1,790.00 | 1,800.00 | 1,675.00 | 1,705.00 | 1,705.00 | -2.57% | 629,774 |
| Feb 12, 2026 | 1,825.00 | 1,845.00 | 1,725.00 | 1,750.00 | 1,750.00 | -2.78% | 694,007 |
| Feb 11, 2026 | 1,925.00 | 1,925.00 | 1,775.00 | 1,800.00 | 1,800.00 | -5.76% | 762,288 |
| Feb 10, 2026 | 1,980.00 | 1,985.00 | 1,900.00 | 1,910.00 | 1,910.00 | -3.78% | 576,401 |
| Feb 9, 2026 | 2,085.00 | 2,095.00 | 1,950.00 | 1,985.00 | 1,985.00 | -4.34% | 536,760 |
| Feb 6, 2026 | 1,900.00 | 2,125.00 | 1,875.00 | 2,075.00 | 2,075.00 | 2.22% | 1,334,466 |
| Feb 5, 2026 | 2,250.00 | 2,425.00 | 2,000.00 | 2,030.00 | 2,030.00 | -8.35% | 1,318,957 |
| Feb 4, 2026 | 2,155.00 | 2,300.00 | 2,105.00 | 2,215.00 | 2,215.00 | 4.73% | 744,143 |
| Feb 3, 2026 | 2,245.00 | 2,280.00 | 2,095.00 | 2,115.00 | 2,115.00 | -3.64% | 723,762 |
| Feb 2, 2026 | 2,350.00 | 2,395.00 | 2,175.00 | 2,195.00 | 2,195.00 | -5.79% | 748,081 |
| Jan 30, 2026 | 2,405.00 | 2,440.00 | 2,290.00 | 2,330.00 | 2,330.00 | -3.12% | 504,162 |
| Jan 29, 2026 | 2,485.00 | 2,515.00 | 2,250.00 | 2,405.00 | 2,405.00 | -3.02% | 940,699 |
| Jan 28, 2026 | 2,410.00 | 2,700.00 | 2,380.00 | 2,480.00 | 2,480.00 | 3.12% | 2,061,254 |